Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.92 | 25.67 | 24.82 | 25.04 | 832,660 | +0.12(+0.49%) |
May 27, 2004 | 25.28 | 25.43 | 24.36 | 24.92 | 2,057,879 | -0.34(-1.36%) |
May 26, 2004 | 25.76 | 26.27 | 25.10 | 25.26 | 1,654,516 | -0.97(-3.70%) |
May 25, 2004 | 26.30 | 26.46 | 26.05 | 26.24 | 1,186,009 | +0.05(+0.17%) |
May 24, 2004 | 26.46 | 26.88 | 25.78 | 26.19 | 1,435,931 | +0.07(+0.27%) |
May 21, 2004 | 26.33 | 26.45 | 26.00 | 26.12 | 634,761 | -0.04(-0.15%) |
May 20, 2004 | 25.53 | 26.24 | 25.53 | 26.16 | 1,176,438 | +0.52(+2.02%) |
May 19, 2004 | 25.48 | 26.56 | 25.43 | 25.64 | 1,772,607 | +0.48(+1.90%) |
May 18, 2004 | 24.55 | 25.26 | 24.36 | 25.16 | 1,252,233 | +1.04(+4.30%) |
May 17, 2004 | 24.32 | 24.49 | 23.67 | 24.12 | 956,155 | -0.41(-1.66%) |
May 14, 2004 | 24.88 | 24.91 | 24.26 | 24.53 | 437,324 | -0.18(-0.73%) |
May 13, 2004 | 24.86 | 24.89 | 24.36 | 24.71 | 1,147,571 | -0.11(-0.44%) |
May 12, 2004 | 24.53 | 24.93 | 23.95 | 24.82 | 1,124,725 | +0.31(+1.27%) |
May 11, 2004 | 23.97 | 24.52 | 23.87 | 24.51 | 1,204,996 | +0.66(+2.77%) |
May 10, 2004 | 24.75 | 24.78 | 23.20 | 23.85 | 2,086,592 | -0.93(-3.74%) |
May 07, 2004 | 24.93 | 25.09 | 24.56 | 24.78 | 2,864,143 | -1.31(-5.02%) |
May 06, 2004 | 26.40 | 26.40 | 25.82 | 26.09 | 634,606 | -0.31(-1.18%) |
May 05, 2004 | 26.13 | 26.59 | 26.02 | 26.40 | 716,113 | +0.49(+1.88%) |
May 04, 2004 | 26.88 | 27.31 | 25.81 | 25.91 | 1,881,437 | -1.03(-3.82%) |
May 03, 2004 | 26.27 | 27.26 | 25.81 | 26.94 | 1,822,468 | +1.08(+4.16%) |
Apr 30, 2004 | 26.00 | 26.50 | 25.53 | 25.87 | 1,197,741 | +0.05(+0.20%) |
Apr 29, 2004 | 25.17 | 25.86 | 25.17 | 25.81 | 602,807 | +0.57(+2.26%) |
Apr 28, 2004 | 25.81 | 25.83 | 25.13 | 25.24 | 1,438,246 | -0.57(-2.21%) |
Apr 27, 2004 | 25.76 | 26.04 | 25.70 | 25.81 | 648,036 | -0.03(-0.10%) |
Apr 26, 2004 | 25.41 | 26.09 | 25.37 | 25.84 | 817,378 | +0.43(+1.71%) |
Apr 23, 2004 | 25.22 | 25.47 | 25.15 | 25.41 | 663,473 | +0.14(+0.56%) |
Apr 22, 2004 | 24.14 | 25.37 | 24.07 | 25.26 | 925,744 | +1.13(+4.70%) |
Apr 21, 2004 | 24.13 | 24.25 | 23.90 | 24.13 | 412,008 | +0.11(+0.46%) |
Apr 20, 2004 | 23.82 | 24.36 | 23.74 | 24.02 | 450,908 | +0.08(+0.32%) |
Apr 19, 2004 | 23.53 | 23.97 | 23.48 | 23.94 | 192,496 | +0.35(+1.48%) |
Apr 16, 2004 | 22.90 | 23.59 | 22.65 | 23.59 | 428,216 | +0.69(+3.03%) |
Apr 15, 2004 | 23.77 | 24.04 | 22.63 | 22.90 | 774,464 | -0.82(-3.47%) |
Apr 14, 2004 | 23.53 | 24.23 | 23.35 | 23.72 | 401,974 | -0.06(-0.25%) |
Apr 13, 2004 | 24.19 | 24.46 | 23.75 | 23.78 | 523,616 | -0.30(-1.24%) |
Apr 12, 2004 | 24.16 | 24.45 | 23.65 | 24.08 | 424,666 | +0.21(+0.90%) |
Apr 08, 2004 | 23.99 | 24.22 | 23.53 | 23.87 | 378,510 | -0.16(-0.67%) |
Apr 07, 2004 | 24.31 | 24.32 | 23.77 | 24.03 | 666,097 | -0.23(-0.96%) |
Apr 06, 2004 | 23.84 | 24.53 | 23.78 | 24.26 | 828,184 | +0.40(+1.66%) |
Apr 05, 2004 | 22.68 | 24.12 | 22.63 | 23.87 | 1,196,815 | +1.19(+5.23%) |
Apr 02, 2004 | 22.51 | 22.78 | 22.48 | 22.68 | 716,113 | +0.27(+1.18%) |
Apr 01, 2004 | 22.79 | 22.85 | 22.41 | 22.41 | 2,651,424 | -0.26(-1.14%) |
Mar 31, 2004 | 22.51 | 22.89 | 22.31 | 22.67 | 868,937 | +0.01(+0.03%) |
Mar 30, 2004 | 22.34 | 22.86 | 22.19 | 22.67 | 805,646 | -0.30(-1.30%) |
Mar 29, 2004 | 23.29 | 23.46 | 22.80 | 22.96 | 671,963 | -0.28(-1.20%) |
Mar 26, 2004 | 23.29 | 23.73 | 23.13 | 23.24 | 802,713 | -0.05(-0.19%) |
Mar 25, 2004 | 23.32 | 23.37 | 22.96 | 23.29 | 501,695 | -0.03(-0.14%) |
Mar 24, 2004 | 22.02 | 23.56 | 21.95 | 23.32 | 995,364 | +1.31(+5.97%) |
Mar 23, 2004 | 22.45 | 22.45 | 21.80 | 22.01 | 853,654 | -0.32(-1.45%) |
Mar 22, 2004 | 22.84 | 22.84 | 22.05 | 22.33 | 881,749 | -0.61(-2.65%) |
Mar 19, 2004 | 23.33 | 23.35 | 22.71 | 22.94 | 519,139 | -0.40(-1.72%) |
Mar 18, 2004 | 23.45 | 23.64 | 23.01 | 23.34 | 571,007 | -0.32(-1.37%) |
Mar 17, 2004 | 22.84 | 23.87 | 22.76 | 23.66 | 1,164,089 | +0.87(+3.84%) |
Mar 16, 2004 | 22.77 | 23.32 | 22.67 | 22.79 | 916,328 | +0.16(+0.69%) |
Mar 15, 2004 | 23.39 | 23.50 | 22.47 | 22.63 | 1,020,063 | -0.75(-3.21%) |
Mar 12, 2004 | 23.09 | 23.54 | 22.85 | 23.39 | 1,191,257 | +0.16(+0.70%) |
Mar 11, 2004 | 25.23 | 25.26 | 23.19 | 23.22 | 1,529,941 | -2.14(-8.45%) |
Mar 10, 2004 | 25.27 | 25.91 | 24.98 | 25.37 | 1,241,427 | +0.01(+0.05%) |
Mar 09, 2004 | 25.39 | 25.52 | 24.94 | 25.36 | 926,979 | +0.12(+0.46%) |
Mar 08, 2004 | 25.44 | 26.08 | 25.01 | 25.24 | 739,731 | -0.13(-0.51%) |
Mar 05, 2004 | 24.78 | 25.50 | 24.69 | 25.37 | 556,650 | +0.43(+1.71%) |
Mar 04, 2004 | 24.68 | 25.01 | 24.24 | 24.94 | 606,048 | +0.38(+1.56%) |
Mar 03, 2004 | 24.38 | 24.62 | 23.98 | 24.56 | 518,830 | +0.25(+1.04%) |
Mar 02, 2004 | 24.56 | 24.84 | 24.05 | 24.31 | 832,969 | -0.04(-0.16%) |